Mercados españoles cerrados

News Corporation (NWSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,67+0,24 (+1,00%)
A partir del 02:23PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202424,4824,7224,4824,6724,67484.073
22 abr 202424,2124,5424,1024,4324,432.059.700
19 abr 202424,0324,1123,9524,0224,021.433.500
18 abr 202424,3124,3523,9824,0324,031.358.200
17 abr 202424,3124,3624,1424,1524,151.565.400
16 abr 202424,1324,2623,9424,1024,101.540.200
15 abr 202424,5824,7524,1924,2824,282.219.500
12 abr 202424,7024,7924,3024,3624,362.335.500
11 abr 202424,8725,0324,7724,9224,922.431.200
10 abr 202425,1325,4024,7924,8324,833.853.600
09 abr 202425,8625,9625,4025,5125,512.921.400
08 abr 202425,8025,9225,6725,7425,742.429.600
05 abr 202425,5425,8125,5025,6625,662.048.700
04 abr 202425,8626,1425,4825,5525,553.311.100
03 abr 202425,5125,7725,3225,7525,752.111.300
02 abr 202425,6725,8025,4525,5125,511.875.100
01 abr 202426,1926,2125,6525,8125,812.248.700
28 mar 202426,3726,5326,1726,1826,183.432.600
27 mar 202426,2426,4826,0526,2926,292.041.100
26 mar 202426,1526,3526,0226,0726,071.926.100
25 mar 202425,9826,1225,8526,0326,032.075.700
22 mar 202426,1926,2425,8925,9025,901.741.200
21 mar 202425,9626,2525,9626,2126,212.519.500
20 mar 202425,6425,9625,6225,9125,912.442.700
19 mar 202425,4825,8125,3425,7425,742.231.000
18 mar 202425,6525,7725,3225,4525,453.165.700
15 mar 202425,9626,3125,4725,5125,516.474.600
14 mar 202426,2626,2825,9326,0926,092.612.300
13 mar 202426,3626,4726,1926,3526,352.974.600
12 mar 202426,5226,7026,3126,3326,332.561.400
12 mar 20240.1 Dividendo
11 mar 202426,4127,2026,1226,4826,384.101.100
08 mar 202426,2126,5926,2126,3426,242.395.300
07 mar 202426,0726,3626,0026,1426,042.535.200
06 mar 202426,1126,1425,8626,0325,933.096.300
05 mar 202425,7425,9525,5025,8725,772.788.900
04 mar 202426,3926,4625,7625,9325,833.327.600
01 mar 202426,8826,8826,2326,3326,233.534.800
29 feb 202426,6026,9526,4326,8826,786.586.500
28 feb 202426,3726,4926,2326,3326,231.823.400
27 feb 202426,3926,4626,2326,4326,331.678.300
26 feb 202426,4326,4626,1926,3626,262.356.600
23 feb 202426,5126,5826,3926,4326,332.088.400
22 feb 202426,2926,5426,1026,5126,412.018.900
21 feb 202426,1126,5025,8426,0825,982.653.900
20 feb 202426,1726,3926,1526,2526,153.965.000
16 feb 202426,5026,5926,2226,2426,141.712.800
15 feb 202426,0526,6925,9926,5026,402.898.500
14 feb 202425,9626,1225,7726,0125,912.709.000
13 feb 202425,8725,8725,4225,7625,663.933.800
12 feb 202426,2026,3225,9826,0725,973.202.100
09 feb 202425,9426,1925,7026,0425,944.480.000
08 feb 202426,8828,0025,4325,8425,749.683.700
07 feb 202424,6824,7523,7224,2724,185.263.700
06 feb 202424,3524,7024,2424,6824,592.339.400
05 feb 202424,4724,6224,1024,1524,065.426.700
02 feb 202424,6824,8024,4624,7024,612.296.000
01 feb 202424,6924,7824,3124,7724,682.134.300
31 ene 202424,8425,0224,5624,6424,553.373.200
30 ene 202425,0025,0724,6524,8024,713.094.200
29 ene 202424,7425,1124,6325,0925,001.860.500
26 ene 202424,7224,9624,7224,7424,651.975.500
25 ene 202424,9125,0524,6424,7024,612.664.900
24 ene 202424,5724,7624,4924,6324,542.040.600
23 ene 202424,4524,5624,1024,3124,222.439.900
22 ene 202424,1324,3224,0424,2524,162.174.200
19 ene 202423,6624,0623,5024,0323,942.277.300
18 ene 202423,4823,6723,2923,5823,492.381.800
17 ene 202423,4523,7323,4023,4823,392.460.600
16 ene 202424,1224,2323,5623,7523,662.774.100
12 ene 202424,4024,5524,0924,2424,152.882.000
11 ene 202424,2024,2723,9024,2224,132.035.800
10 ene 202424,1724,4024,1124,1924,101.604.700
09 ene 202424,3924,5724,2424,2524,161.874.100
08 ene 202424,3724,6724,2124,6424,552.095.500
05 ene 202424,2624,6624,2624,4324,343.243.900
04 ene 202424,3624,4324,0724,2424,152.735.800
03 ene 202424,2424,5224,0324,3024,212.362.000
02 ene 202424,3724,4524,1524,4224,332.018.400
29 dic 202324,5124,8124,4924,5524,462.162.500
28 dic 202324,5424,7724,4324,6324,541.750.100
27 dic 202324,1424,5923,9724,4224,331.822.400
26 dic 202323,7924,1723,6824,1324,041.126.500
22 dic 202323,8223,9023,6623,8023,711.202.000
21 dic 202323,5823,7423,4323,7023,611.542.300
20 dic 202323,7523,9123,3823,4223,332.133.300
19 dic 202323,4923,8023,4323,7423,651.787.900
18 dic 202323,4023,4723,2023,3523,262.269.800
15 dic 202323,3123,4823,1023,4023,315.843.400
14 dic 202322,9723,4622,9223,3023,213.639.400
13 dic 202321,9822,7121,8822,6822,593.430.500
12 dic 202322,1422,2021,8522,0021,922.398.100
11 dic 202322,0222,1821,8922,0721,991.467.100
08 dic 202321,9222,0921,7121,9421,861.801.500
07 dic 202321,9221,9921,6521,9521,871.691.700
06 dic 202321,8822,0021,7321,7921,712.002.200
05 dic 202321,9321,9321,5221,7721,692.831.000
04 dic 202322,0622,5022,0022,0621,982.369.500
01 dic 202322,1022,2822,0022,1522,072.173.700
30 nov 202322,2922,3321,8922,0421,964.690.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...